Tortoise Pipeline & Energy Fund, Inc. (NY: TTP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	15.67	15.93	15.67	15.93	4,968	+0.18(+1.14%)
Mar 30, 2021	15.88	15.89	15.70	15.75	8,059	-0.16(-0.98%)
Mar 29, 2021	16.01	16.12	15.89	15.91	4,300	-0.15(-0.92%)
Mar 26, 2021	15.70	16.14	15.70	16.05	12,343	+0.21(+1.35%)
Mar 25, 2021	15.52	15.93	15.09	15.84	10,109	+0.23(+1.47%)
Mar 24, 2021	15.48	15.86	15.48	15.61	8,632	+0.12(+0.80%)
Mar 23, 2021	15.80	15.80	15.38	15.49	8,172	-0.37(-2.31%)
Mar 22, 2021	15.93	16.26	15.54	15.85	10,588	+0.30(+1.95%)
Mar 19, 2021	15.88	16.19	15.25	15.55	20,186	-0.42(-2.63%)
Mar 18, 2021	16.19	16.19	15.73	15.97	10,282	-0.21(-1.30%)
Mar 17, 2021	16.16	16.33	16.09	16.18	5,538	-0.05(-0.32%)
Mar 16, 2021	16.59	16.59	16.23	16.23	6,661	-0.34(-2.08%)
Mar 15, 2021	16.69	16.70	16.57	16.57	5,983	-0.00(-0.02%)
Mar 12, 2021	16.35	16.82	16.06	16.58	10,671	+0.17(+1.02%)
Mar 11, 2021	16.30	16.67	16.02	16.41	8,626	+0.17(+1.05%)
Mar 10, 2021	15.94	16.24	15.80	16.24	5,010	+0.40(+2.55%)
Mar 09, 2021	15.82	15.94	15.73	15.84	17,446	+0.00(+0.00%)
Mar 08, 2021	15.90	16.21	15.75	15.84	6,620	+0.00(+0.00%)
Mar 05, 2021	16.00	16.00	15.45	15.84	8,357	+0.16(+1.04%)
Mar 04, 2021	16.00	16.17	15.67	15.67	10,993	-0.24(-1.52%)
Mar 03, 2021	15.65	15.93	15.56	15.91	7,967	+0.23(+1.44%)
Mar 02, 2021	15.55	15.77	15.52	15.69	13,288	+0.04(+0.25%)
Mar 01, 2021	15.43	15.71	15.35	15.65	18,784	+0.23(+1.51%)
Feb 26, 2021	15.73	15.73	15.18	15.42	8,743	-0.40(-2.56%)
Feb 25, 2021	15.94	16.13	15.56	15.82	14,771	-0.12(-0.78%)
Feb 24, 2021	15.64	16.08	15.39	15.94	16,062	+0.32(+2.04%)
Feb 23, 2021	15.65	15.65	15.31	15.63	8,842	+0.04(+0.25%)
Feb 22, 2021	15.43	16.10	15.36	15.59	23,041	+0.20(+1.31%)
Feb 19, 2021	15.04	15.42	15.04	15.38	3,600	+0.42(+2.81%)
Feb 18, 2021	15.17	15.35	14.79	14.96	19,341	-0.21(-1.38%)
Feb 17, 2021	15.10	15.41	15.02	15.17	14,121	+0.08(+0.51%)
Feb 16, 2021	14.82	15.10	14.82	15.10	28,082	+0.38(+2.60%)
Feb 12, 2021	14.39	14.71	14.38	14.71	5,314	+0.25(+1.72%)
Feb 11, 2021	14.60	14.66	14.43	14.46	5,755	-0.08(-0.53%)
Feb 10, 2021	14.61	14.67	14.43	14.54	8,892	-0.05(-0.32%)
Feb 09, 2021	14.59	14.59	14.43	14.59	9,438	+0.02(+0.16%)
Feb 08, 2021	14.32	14.70	14.32	14.56	7,098	+0.32(+2.22%)
Feb 05, 2021	14.30	14.30	14.16	14.25	5,962	+0.22(+1.60%)
Feb 04, 2021	14.19	14.19	13.99	14.02	7,416	-0.04(-0.27%)
Feb 03, 2021	13.96	14.34	13.96	14.06	9,670	+0.13(+0.96%)
Feb 02, 2021	13.85	14.07	13.76	13.93	9,112	+0.32(+2.36%)
Feb 01, 2021	13.69	13.80	13.50	13.61	3,671	+0.02(+0.17%)
Jan 29, 2021	13.67	13.85	13.48	13.58	19,573	-0.11(-0.79%)
Jan 28, 2021	13.87	13.94	13.62	13.69	15,590	-0.14(-1.00%)
Jan 27, 2021	14.12	14.12	13.47	13.83	30,433	-0.59(-4.12%)
Jan 26, 2021	14.26	14.58	14.26	14.43	9,216	+0.11(+0.79%)
Jan 25, 2021	14.48	14.55	14.26	14.31	4,250	-0.15(-1.05%)
Jan 22, 2021	14.52	14.80	14.14	14.46	18,407	-0.35(-2.34%)
Jan 21, 2021	14.77	14.94	14.63	14.81	22,135	-0.02(-0.10%)
Jan 20, 2021	14.61	14.90	14.54	14.83	35,933	+0.24(+1.64%)
Jan 19, 2021	14.54	14.87	14.54	14.59	4,875	+0.08(+0.59%)
Jan 15, 2021	14.73	14.74	14.48	14.50	3,759	-0.33(-2.26%)
Jan 14, 2021	14.42	15.47	14.31	14.84	16,015	+0.46(+3.19%)
Jan 13, 2021	14.29	14.50	14.04	14.38	17,816	+0.07(+0.51%)
Jan 12, 2021	13.83	14.41	13.83	14.31	16,118	+0.56(+4.07%)
Jan 11, 2021	13.38	13.78	13.38	13.75	5,685	+0.15(+1.08%)
Jan 08, 2021	13.96	14.05	13.51	13.60	18,536	-0.26(-1.89%)
Jan 07, 2021	13.52	14.06	13.52	13.86	21,259	+0.42(+3.16%)
Jan 06, 2021	13.48	13.67	13.33	13.44	13,189	+0.12(+0.93%)
Jan 05, 2021	13.01	13.42	12.96	13.31	34,387	+0.40(+3.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.